Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,447.00
-15.00 (-1.03%)
Apr 24, 2026, 3:30 PM JST
Daiki Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,475.00 | 1,491.00 | 1,435.00 | 1,462.00 | 1,462.00 | -0.95% | 200,200 |
| Apr 22, 2026 | 1,491.00 | 1,497.00 | 1,464.00 | 1,476.00 | 1,476.00 | -1.27% | 179,400 |
| Apr 21, 2026 | 1,530.00 | 1,545.00 | 1,493.00 | 1,495.00 | 1,495.00 | 1.42% | 220,300 |
| Apr 20, 2026 | 1,518.00 | 1,520.00 | 1,473.00 | 1,474.00 | 1,474.00 | -3.09% | 152,300 |
| Apr 17, 2026 | 1,555.00 | 1,556.00 | 1,515.00 | 1,521.00 | 1,521.00 | -2.25% | 138,500 |
| Apr 16, 2026 | 1,575.00 | 1,578.00 | 1,551.00 | 1,556.00 | 1,556.00 | -0.19% | 165,800 |
| Apr 15, 2026 | 1,595.00 | 1,612.00 | 1,551.00 | 1,559.00 | 1,559.00 | -2.26% | 238,100 |
| Apr 14, 2026 | 1,590.00 | 1,619.00 | 1,584.00 | 1,595.00 | 1,595.00 | 1.92% | 435,900 |
| Apr 13, 2026 | 1,550.00 | 1,580.00 | 1,527.00 | 1,565.00 | 1,565.00 | 1.43% | 204,600 |
| Apr 10, 2026 | 1,580.00 | 1,598.00 | 1,539.00 | 1,543.00 | 1,543.00 | -0.58% | 230,700 |
| Apr 9, 2026 | 1,559.00 | 1,589.00 | 1,530.00 | 1,552.00 | 1,552.00 | -0.32% | 204,600 |
| Apr 8, 2026 | 1,520.00 | 1,569.00 | 1,514.00 | 1,557.00 | 1,557.00 | 4.57% | 399,600 |
| Apr 7, 2026 | 1,500.00 | 1,519.00 | 1,473.00 | 1,489.00 | 1,489.00 | -0.47% | 203,800 |
| Apr 6, 2026 | 1,460.00 | 1,504.00 | 1,449.00 | 1,496.00 | 1,496.00 | 1.91% | 271,100 |
| Apr 3, 2026 | 1,441.00 | 1,475.00 | 1,441.00 | 1,468.00 | 1,468.00 | 1.94% | 177,500 |
| Apr 2, 2026 | 1,460.00 | 1,490.00 | 1,407.00 | 1,440.00 | 1,440.00 | -0.83% | 343,200 |
| Apr 1, 2026 | 1,450.00 | 1,461.00 | 1,416.00 | 1,452.00 | 1,452.00 | 3.20% | 490,800 |
| Mar 31, 2026 | 1,500.00 | 1,520.00 | 1,370.00 | 1,407.00 | 1,407.00 | 1.37% | 1,328,500 |
| Mar 30, 2026 | 1,258.00 | 1,397.00 | 1,235.00 | 1,388.00 | 1,388.00 | 5.31% | 711,500 |
| Mar 27, 2026 | 1,285.00 | 1,323.00 | 1,282.00 | 1,318.00 | 1,288.00 | 1.38% | 237,000 |
| Mar 26, 2026 | 1,311.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,270.41 | 0.08% | 129,200 |
| Mar 25, 2026 | 1,295.00 | 1,313.00 | 1,292.00 | 1,299.00 | 1,269.43 | 2.44% | 142,800 |
| Mar 24, 2026 | 1,263.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,239.14 | 2.84% | 151,500 |
| Mar 23, 2026 | 1,250.00 | 1,252.00 | 1,220.00 | 1,233.00 | 1,204.93 | -6.09% | 258,800 |
| Mar 19, 2026 | 1,356.00 | 1,356.00 | 1,313.00 | 1,313.00 | 1,283.11 | -4.72% | 156,800 |
| Mar 18, 2026 | 1,360.00 | 1,378.00 | 1,355.00 | 1,378.00 | 1,346.63 | 1.55% | 130,600 |
| Mar 17, 2026 | 1,363.00 | 1,377.00 | 1,353.00 | 1,357.00 | 1,326.11 | 0.07% | 168,500 |
| Mar 16, 2026 | 1,370.00 | 1,373.00 | 1,336.00 | 1,356.00 | 1,325.14 | -0.59% | 159,000 |
| Mar 13, 2026 | 1,346.00 | 1,385.00 | 1,338.00 | 1,364.00 | 1,332.95 | 0.29% | 165,300 |
| Mar 12, 2026 | 1,385.00 | 1,402.00 | 1,347.00 | 1,360.00 | 1,329.04 | -1.16% | 192,800 |
| Mar 11, 2026 | 1,388.00 | 1,404.00 | 1,375.00 | 1,376.00 | 1,344.68 | 0.88% | 121,300 |
| Mar 10, 2026 | 1,343.00 | 1,365.00 | 1,330.00 | 1,364.00 | 1,332.95 | 3.88% | 168,800 |
| Mar 9, 2026 | 1,315.00 | 1,317.00 | 1,280.00 | 1,313.00 | 1,283.11 | -4.92% | 247,500 |
| Mar 6, 2026 | 1,372.00 | 1,391.00 | 1,356.00 | 1,381.00 | 1,349.57 | -0.93% | 139,600 |
| Mar 5, 2026 | 1,383.00 | 1,414.00 | 1,372.00 | 1,394.00 | 1,362.27 | 4.73% | 217,800 |
| Mar 4, 2026 | 1,375.00 | 1,412.00 | 1,310.00 | 1,331.00 | 1,300.70 | -6.99% | 315,200 |
| Mar 3, 2026 | 1,490.00 | 1,496.00 | 1,428.00 | 1,431.00 | 1,398.43 | -3.70% | 187,400 |
| Mar 2, 2026 | 1,462.00 | 1,498.00 | 1,440.00 | 1,486.00 | 1,452.18 | -0.40% | 181,800 |
| Feb 27, 2026 | 1,441.00 | 1,500.00 | 1,441.00 | 1,492.00 | 1,458.04 | 3.61% | 245,600 |
| Feb 26, 2026 | 1,462.00 | 1,467.00 | 1,434.00 | 1,440.00 | 1,407.22 | -0.62% | 186,700 |
| Feb 25, 2026 | 1,470.00 | 1,478.00 | 1,445.00 | 1,449.00 | 1,416.02 | -1.36% | 156,800 |
| Feb 24, 2026 | 1,440.00 | 1,479.00 | 1,426.00 | 1,469.00 | 1,435.56 | 3.23% | 229,100 |
| Feb 20, 2026 | 1,415.00 | 1,430.00 | 1,402.00 | 1,423.00 | 1,390.61 | -1.39% | 218,800 |
| Feb 19, 2026 | 1,420.00 | 1,456.00 | 1,412.00 | 1,443.00 | 1,410.15 | 2.41% | 168,700 |
| Feb 18, 2026 | 1,381.00 | 1,412.00 | 1,379.00 | 1,409.00 | 1,376.93 | 2.18% | 171,000 |
| Feb 17, 2026 | 1,390.00 | 1,412.00 | 1,379.00 | 1,379.00 | 1,347.61 | -0.93% | 134,600 |
| Feb 16, 2026 | 1,415.00 | 1,427.00 | 1,392.00 | 1,392.00 | 1,360.32 | -1.07% | 214,500 |
| Feb 13, 2026 | 1,444.00 | 1,465.00 | 1,386.00 | 1,407.00 | 1,374.97 | -4.55% | 519,400 |
| Feb 12, 2026 | 1,431.00 | 1,480.00 | 1,430.00 | 1,474.00 | 1,440.45 | 4.24% | 438,200 |
| Feb 10, 2026 | 1,390.00 | 1,450.00 | 1,376.00 | 1,414.00 | 1,381.81 | 1.73% | 462,000 |